Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,177.11 +996.18 (+1.53%) CMC Crypto 200
1,376.81 -5.85 (-0.42%)
Reliance Steel & Aluminum Co (RS6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 263.10 | 263.10 | 263.10 | 263.10 | 263.10 | 6 |
| 19 Jun 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
| 18 Jun 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 17 Jun 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | - |
| 14 Jun 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 259.80 | - |
| 13 Jun 2024 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | - |
| 12 Jun 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 260.80 | - |
| 11 Jun 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 10 Jun 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 07 Jun 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| 06 Jun 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 05 Jun 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 04 Jun 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 03 Jun 2024 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | - |
| 31 May 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| 30 May 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | - |
| 29 May 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| 28 May 2024 | 279.10 | 279.10 | 279.10 | 279.10 | 279.10 | - |
| 27 May 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
| 24 May 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
| 23 May 2024 | 277.70 | 277.70 | 277.70 | 277.70 | 277.70 | - |
| 23 May 2024 | 1.1 Dividend | |||||
| 22 May 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 274.80 | - |
| 21 May 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.49 | - |
| 20 May 2024 | 273.30 | 278.80 | 273.30 | 278.80 | 277.69 | - |
| 17 May 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 272.51 | - |
| 16 May 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 270.32 | - |
| 15 May 2024 | 267.60 | 267.60 | 267.60 | 267.60 | 266.53 | - |
| 14 May 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 270.62 | - |
| 13 May 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 270.42 | - |
| 10 May 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 272.41 | - |
| 09 May 2024 | 271.30 | 275.00 | 271.30 | 275.00 | 273.90 | - |
| 08 May 2024 | 274.30 | 274.30 | 274.30 | 274.30 | 273.21 | - |
| 07 May 2024 | 270.90 | 270.90 | 270.90 | 270.90 | 269.82 | - |
| 06 May 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 267.43 | - |
| 03 May 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.92 | - |
| 02 May 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 265.14 | - |
| 30 Apr 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 273.01 | - |
| 29 Apr 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.92 | - |
| 26 Apr 2024 | 271.80 | 271.80 | 271.80 | 271.80 | 270.72 | - |
| 25 Apr 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 290.74 | - |
| 24 Apr 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 291.53 | - |
| 23 Apr 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 298.01 | - |
| 22 Apr 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 297.71 | - |
| 19 Apr 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 300.20 | - |
| 18 Apr 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 299.70 | - |
| 17 Apr 2024 | 302.60 | 302.60 | 302.60 | 302.60 | 301.39 | - |
| 16 Apr 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 304.48 | - |
| 15 Apr 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 305.48 | - |
| 12 Apr 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | - |
| 11 Apr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.77 | - |
| 10 Apr 2024 | 308.60 | 308.60 | 308.60 | 308.60 | 307.37 | - |
| 09 Apr 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 308.47 | - |
| 08 Apr 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 311.35 | - |
| 05 Apr 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 308.66 | - |
| 04 Apr 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 311.65 | - |
| 03 Apr 2024 | 308.10 | 308.10 | 308.10 | 308.10 | 306.87 | - |
| 02 Apr 2024 | 309.50 | 309.50 | 309.50 | 309.50 | 308.27 | - |
| 28 Mar 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 306.77 | - |
| 27 Mar 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 302.79 | - |
| 26 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.80 | - |
| 25 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.80 | - |
| 22 Mar 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 300.80 | - |
| 21 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.82 | - |
| 20 Mar 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 294.82 | - |
| 19 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 18 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| 15 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| 14 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 13 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| 12 Mar 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 286.85 | - |
| 11 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 288.84 | - |
| 08 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 07 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 290.84 | - |
| 07 Mar 2024 | 1.1 Dividend | |||||
| 06 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.74 | - |
| 05 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.72 | - |
| 04 Mar 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.74 | - |
| 01 Mar 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.72 | - |
| 29 Feb 2024 | 294.00 | 294.00 | 294.00 | 294.00 | 291.72 | - |
| 28 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.71 | - |
| 27 Feb 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 295.69 | - |
| 26 Feb 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 293.71 | - |
| 23 Feb 2024 | 292.00 | 292.00 | 292.00 | 292.00 | 289.74 | - |
| 22 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 287.76 | - |
| 21 Feb 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 287.76 | - |
| 20 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.68 | - |
| 19 Feb 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 297.68 | - |
| 16 Feb 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 303.63 | - |
| 15 Feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 269.89 | - |
| 14 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.93 | - |
| 13 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.88 | - |
| 12 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.88 | - |
| 09 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.88 | - |
| 08 Feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 271.88 | - |
| 07 Feb 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 265.93 | - |
| 06 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.94 | - |
| 05 Feb 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 263.94 | - |
| 02 Feb 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 261.96 | - |
| 01 Feb 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 259.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.